9987 (株)スズケン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 2,370 | 2,380 | 2,280 | 2,300 | 4,500 | 1,742.42 |
| 1997-12-29 | 2,350 | 2,370 | 2,330 | 2,370 | 16,700 | 1,795.45 |
| 1997-12-26 | 2,300 | 2,300 | 2,300 | 2,300 | 10,500 | 1,742.42 |
| 1997-12-25 | 2,210 | 2,290 | 2,170 | 2,230 | 7,600 | 1,689.39 |
| 1997-12-24 | 1,980 | 2,210 | 1,980 | 2,210 | 3,100 | 1,674.24 |
| 1997-12-22 | 2,020 | 2,050 | 1,950 | 1,950 | 4,900 | 1,477.27 |
| 1997-12-19 | 2,300 | 2,300 | 2,100 | 2,100 | 7,800 | 1,590.91 |
| 1997-12-18 | 2,450 | 2,490 | 2,300 | 2,300 | 2,200 | 1,742.42 |
| 1997-12-17 | 2,450 | 2,490 | 2,440 | 2,490 | 9,100 | 1,886.36 |
| 1997-12-16 | 2,490 | 2,490 | 2,410 | 2,440 | 9,700 | 1,848.48 |
| 1997-12-15 | 2,490 | 2,490 | 2,400 | 2,450 | 18,500 | 1,856.06 |
| 1997-12-12 | 2,490 | 2,500 | 2,450 | 2,490 | 54,500 | 1,886.36 |
| 1997-12-11 | 2,470 | 2,530 | 2,460 | 2,490 | 81,800 | 1,886.36 |
| 1997-12-10 | 2,470 | 2,470 | 2,420 | 2,470 | 10,300 | 1,871.21 |
| 1997-12-09 | 2,480 | 2,480 | 2,470 | 2,470 | 8,000 | 1,871.21 |
| 1997-12-08 | 2,480 | 2,500 | 2,480 | 2,480 | 23,400 | 1,878.79 |
| 1997-12-05 | 2,460 | 2,500 | 2,460 | 2,460 | 2,600 | 1,863.64 |
| 1997-12-04 | 2,500 | 2,510 | 2,500 | 2,500 | 12,000 | 1,893.94 |
| 1997-12-03 | 2,500 | 2,530 | 2,500 | 2,530 | 7,700 | 1,916.67 |
| 1997-12-02 | 2,550 | 2,550 | 2,500 | 2,530 | 10,200 | 1,916.67 |
| 1997-12-01 | 2,500 | 2,550 | 2,500 | 2,550 | 20,800 | 1,931.82 |
| 1997-11-28 | 2,480 | 2,500 | 2,480 | 2,490 | 20,100 | 1,886.36 |
| 1997-11-27 | 2,550 | 2,550 | 2,500 | 2,500 | 30,000 | 1,893.94 |
| 1997-11-26 | 2,400 | 2,520 | 2,400 | 2,520 | 37,800 | 1,909.09 |
| 1997-11-25 | 2,450 | 2,450 | 2,300 | 2,300 | 2,900 | 1,742.42 |
| 1997-11-21 | 2,500 | 2,500 | 2,490 | 2,500 | 9,700 | 1,893.94 |
| 1997-11-20 | 2,500 | 2,520 | 2,490 | 2,500 | 14,100 | 1,893.94 |
| 1997-11-19 | 2,500 | 2,540 | 2,500 | 2,500 | 10,500 | 1,893.94 |
| 1997-11-18 | 2,550 | 2,550 | 2,500 | 2,520 | 17,600 | 1,909.09 |
| 1997-11-17 | 2,500 | 2,570 | 2,490 | 2,570 | 19,400 | 1,946.97 |
| 1997-11-14 | 2,390 | 2,520 | 2,390 | 2,500 | 20,700 | 1,893.94 |
| 1997-11-13 | 2,260 | 2,360 | 2,260 | 2,360 | 10,600 | 1,787.88 |
| 1997-11-12 | 2,250 | 2,410 | 2,250 | 2,410 | 21,000 | 1,825.76 |
| 1997-11-11 | 2,090 | 2,190 | 2,090 | 2,180 | 12,100 | 1,651.52 |
| 1997-11-10 | 2,100 | 2,100 | 2,090 | 2,090 | 8,400 | 1,583.33 |
| 1997-11-07 | 2,050 | 2,070 | 2,050 | 2,050 | 4,300 | 1,553.03 |
| 1997-11-06 | 2,070 | 2,080 | 2,050 | 2,050 | 4,600 | 1,553.03 |
| 1997-11-05 | 2,080 | 2,100 | 2,000 | 2,000 | 10,800 | 1,515.15 |
| 1997-11-04 | 2,000 | 2,030 | 2,000 | 2,030 | 13,000 | 1,537.88 |
| 1997-10-31 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 | 1,515.15 |
| 1997-10-30 | 2,000 | 2,000 | 1,980 | 1,980 | 5,500 | 1,500 |
| 1997-10-29 | 1,980 | 2,000 | 1,980 | 2,000 | 23,200 | 1,515.15 |
| 1997-10-28 | 2,000 | 2,000 | 1,960 | 1,960 | 9,600 | 1,484.85 |
| 1997-10-27 | 2,000 | 2,050 | 2,000 | 2,000 | 16,200 | 1,515.15 |
| 1997-10-24 | 1,950 | 2,000 | 1,950 | 1,970 | 2,900 | 1,492.42 |
| 1997-10-23 | 2,000 | 2,000 | 1,940 | 2,000 | 4,000 | 1,515.15 |
| 1997-10-22 | 1,900 | 2,000 | 1,900 | 2,000 | 4,100 | 1,515.15 |
| 1997-10-21 | 1,930 | 1,930 | 1,900 | 1,900 | 900 | 1,439.39 |
| 1997-10-20 | 2,000 | 2,000 | 1,970 | 1,970 | 6,100 | 1,492.42 |
| 1997-10-17 | 2,000 | 2,030 | 1,970 | 2,020 | 16,000 | 1,530.30 |
| 1997-10-16 | 1,790 | 2,010 | 1,790 | 2,010 | 20,100 | 1,522.73 |
| 1997-10-15 | 1,610 | 1,800 | 1,610 | 1,800 | 22,000 | 1,363.64 |
| 1997-10-14 | 1,570 | 1,580 | 1,550 | 1,580 | 14,200 | 1,196.97 |
| 1997-10-13 | 1,740 | 1,740 | 1,600 | 1,600 | 11,100 | 1,212.12 |
| 1997-10-09 | 1,750 | 1,750 | 1,710 | 1,740 | 13,200 | 1,318.18 |
| 1997-10-08 | 1,800 | 1,800 | 1,750 | 1,750 | 13,300 | 1,325.76 |
| 1997-10-07 | 1,980 | 2,010 | 1,850 | 1,850 | 10,000 | 1,401.52 |
| 1997-10-06 | 2,130 | 2,130 | 2,050 | 2,100 | 4,300 | 1,590.91 |
| 1997-10-03 | 2,170 | 2,170 | 2,140 | 2,170 | 5,100 | 1,643.94 |
| 1997-10-02 | 2,300 | 2,300 | 2,200 | 2,200 | 9,000 | 1,666.67 |
| 1997-10-01 | 2,300 | 2,340 | 2,260 | 2,300 | 12,200 | 1,742.42 |
| 1997-09-30 | 2,510 | 2,510 | 2,300 | 2,300 | 7,000 | 1,742.42 |
| 1997-09-29 | 2,580 | 2,590 | 2,510 | 2,510 | 14,100 | 1,901.52 |
| 1997-09-26 | 2,590 | 2,620 | 2,510 | 2,510 | 13,700 | 1,901.52 |
| 1997-09-25 | 2,600 | 2,600 | 2,550 | 2,550 | 10,200 | 1,931.82 |
| 1997-09-24 | 2,600 | 2,650 | 2,600 | 2,600 | 6,500 | 1,969.70 |
| 1997-09-22 | 2,670 | 2,680 | 2,600 | 2,600 | 3,900 | 1,969.70 |
| 1997-09-19 | 2,750 | 2,750 | 2,700 | 2,710 | 11,500 | 2,053.03 |
| 1997-09-18 | 2,910 | 2,910 | 2,700 | 2,750 | 5,100 | 2,083.33 |
| 1997-09-17 | 2,900 | 2,920 | 2,900 | 2,900 | 5,300 | 2,196.97 |
| 1997-09-16 | 2,940 | 2,950 | 2,940 | 2,950 | 5,800 | 2,234.85 |
| 1997-09-12 | 3,200 | 3,200 | 3,150 | 3,150 | 26,100 | 2,386.36 |
| 1997-09-11 | 3,220 | 3,220 | 3,200 | 3,200 | 12,100 | 2,424.24 |
| 1997-09-10 | 3,230 | 3,240 | 3,220 | 3,220 | 33,900 | 2,439.39 |
| 1997-09-09 | 3,220 | 3,230 | 3,220 | 3,230 | 21,900 | 2,446.97 |
| 1997-09-08 | 3,200 | 3,220 | 3,200 | 3,220 | 11,300 | 2,439.39 |
| 1997-09-05 | 3,230 | 3,240 | 3,190 | 3,200 | 38,200 | 2,424.24 |
| 1997-09-04 | 3,220 | 3,220 | 3,170 | 3,220 | 75,300 | 2,439.39 |
| 1997-09-03 | 3,300 | 3,300 | 3,210 | 3,240 | 51,600 | 2,454.55 |
| 1997-09-02 | 3,070 | 3,300 | 3,030 | 3,300 | 134,900 | 2,500 |
| 1997-09-01 | 3,000 | 3,050 | 3,000 | 3,000 | 164,900 | 2,272.73 |
| 1997-08-29 | 2,800 | 2,800 | 2,800 | 2,800 | 11,800 | 2,121.21 |
| 1997-08-28 | 2,800 | 2,870 | 2,800 | 2,870 | 3,100 | 2,174.24 |
| 1997-08-27 | 2,880 | 2,890 | 2,800 | 2,800 | 5,000 | 2,121.21 |
| 1997-08-26 | 3,000 | 3,000 | 2,970 | 2,970 | 23,500 | 2,250 |
| 1997-08-25 | 2,980 | 3,000 | 2,980 | 2,990 | 1,400 | 2,265.15 |
| 1997-08-22 | 2,970 | 3,000 | 2,970 | 2,990 | 1,000 | 2,265.15 |
| 1997-08-21 | 2,960 | 3,000 | 2,960 | 3,000 | 1,700 | 2,272.73 |
| 1997-08-20 | 2,990 | 3,000 | 2,980 | 2,980 | 5,700 | 2,257.58 |
| 1997-08-19 | 3,000 | 3,000 | 2,990 | 2,990 | 1,700 | 2,265.15 |
| 1997-08-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,400 | 2,272.73 |
| 1997-08-15 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,265.15 |
| 1997-08-14 | 2,980 | 2,990 | 2,980 | 2,980 | 700 | 2,257.58 |
| 1997-08-13 | 2,990 | 3,020 | 2,990 | 3,020 | 7,000 | 2,287.88 |
| 1997-08-12 | 3,000 | 3,000 | 2,990 | 2,990 | 1,400 | 2,265.15 |
| 1997-08-11 | 2,980 | 3,000 | 2,980 | 3,000 | 900 | 2,272.73 |
| 1997-08-08 | 2,990 | 3,000 | 2,990 | 2,990 | 9,000 | 2,265.15 |
| 1997-08-07 | 2,980 | 3,020 | 2,980 | 3,000 | 9,800 | 2,272.73 |
| 1997-08-06 | 2,960 | 3,000 | 2,960 | 3,000 | 5,600 | 2,272.73 |
| 1997-08-05 | 3,000 | 3,090 | 3,000 | 3,010 | 4,500 | 2,280.30 |
| 1997-08-04 | 3,090 | 3,090 | 3,000 | 3,000 | 1,500 | 2,272.73 |
| 1997-08-01 | 3,150 | 3,150 | 3,050 | 3,050 | 7,400 | 2,310.61 |
| 1997-07-31 | 3,130 | 3,130 | 3,050 | 3,130 | 4,900 | 2,371.21 |
| 1997-07-30 | 3,170 | 3,170 | 3,050 | 3,120 | 12,300 | 2,363.64 |
| 1997-07-29 | 3,250 | 3,250 | 3,060 | 3,130 | 5,500 | 2,371.21 |
| 1997-07-28 | 3,250 | 3,300 | 3,250 | 3,280 | 25,500 | 2,484.85 |
| 1997-07-25 | 3,010 | 3,200 | 3,010 | 3,200 | 34,600 | 2,424.24 |
| 1997-07-24 | 3,000 | 3,050 | 3,000 | 3,000 | 2,500 | 2,272.73 |
| 1997-07-23 | 3,040 | 3,040 | 3,000 | 3,000 | 5,800 | 2,272.73 |
| 1997-07-22 | 3,080 | 3,100 | 3,050 | 3,060 | 7,700 | 2,318.18 |
| 1997-07-18 | 3,030 | 3,070 | 3,030 | 3,070 | 3,300 | 2,325.76 |
| 1997-07-17 | 3,020 | 3,020 | 3,000 | 3,000 | 1,600 | 2,272.73 |
| 1997-07-16 | 3,030 | 3,030 | 3,020 | 3,020 | 3,000 | 2,287.88 |
| 1997-07-15 | 3,010 | 3,020 | 3,000 | 3,000 | 2,000 | 2,272.73 |
| 1997-07-14 | 3,140 | 3,140 | 3,010 | 3,010 | 1,400 | 2,280.30 |
| 1997-07-11 | 3,150 | 3,150 | 3,150 | 3,150 | 9,800 | 2,386.36 |
| 1997-07-10 | 3,050 | 3,100 | 3,050 | 3,100 | 8,100 | 2,348.48 |
| 1997-07-09 | 3,000 | 3,010 | 3,000 | 3,010 | 500 | 2,280.30 |
| 1997-07-08 | 3,000 | 3,020 | 2,950 | 3,020 | 6,700 | 2,287.88 |
| 1997-07-07 | 3,090 | 3,100 | 3,000 | 3,080 | 6,000 | 2,333.33 |
| 1997-07-04 | 3,110 | 3,140 | 3,110 | 3,120 | 5,500 | 2,363.64 |
| 1997-07-03 | 3,140 | 3,140 | 3,100 | 3,140 | 8,700 | 2,378.79 |
| 1997-07-02 | 3,140 | 3,140 | 3,130 | 3,140 | 6,300 | 2,378.79 |
| 1997-07-01 | 3,130 | 3,150 | 3,120 | 3,140 | 14,000 | 2,378.79 |
| 1997-06-30 | 3,100 | 3,150 | 3,080 | 3,130 | 21,000 | 2,371.21 |
| 1997-06-27 | 3,040 | 3,100 | 3,040 | 3,050 | 43,500 | 2,310.61 |
| 1997-06-26 | 3,000 | 3,050 | 3,000 | 3,040 | 28,500 | 2,303.03 |
| 1997-06-25 | 2,970 | 3,000 | 2,960 | 3,000 | 9,800 | 2,272.73 |
| 1997-06-24 | 2,910 | 2,970 | 2,910 | 2,950 | 6,200 | 2,234.85 |
| 1997-06-23 | 2,870 | 2,930 | 2,870 | 2,910 | 1,500 | 2,204.55 |
| 1997-06-20 | 2,870 | 2,900 | 2,860 | 2,900 | 1,600 | 2,196.97 |
| 1997-06-19 | 2,900 | 2,930 | 2,860 | 2,860 | 4,500 | 2,166.67 |
| 1997-06-18 | 2,940 | 2,940 | 2,860 | 2,860 | 2,300 | 2,166.67 |
| 1997-06-17 | 2,830 | 2,860 | 2,830 | 2,860 | 1,700 | 2,166.67 |
| 1997-06-16 | 2,860 | 2,860 | 2,840 | 2,850 | 3,300 | 2,159.09 |
| 1997-06-13 | 2,850 | 2,860 | 2,830 | 2,830 | 4,000 | 2,143.94 |
| 1997-06-12 | 2,860 | 2,860 | 2,830 | 2,830 | 7,400 | 2,143.94 |
| 1997-06-11 | 2,930 | 2,930 | 2,850 | 2,850 | 5,100 | 2,159.09 |
| 1997-06-10 | 2,910 | 2,940 | 2,910 | 2,920 | 19,000 | 2,212.12 |
| 1997-06-09 | 2,910 | 2,910 | 2,900 | 2,910 | 1,400 | 2,204.55 |
| 1997-06-06 | 2,910 | 3,000 | 2,910 | 3,000 | 40,200 | 2,272.73 |
| 1997-06-05 | 2,930 | 2,950 | 2,930 | 2,950 | 8,600 | 2,234.85 |
| 1997-06-04 | 2,900 | 2,900 | 2,900 | 2,900 | 6,200 | 2,196.97 |
| 1997-06-03 | 2,910 | 2,940 | 2,860 | 2,900 | 16,500 | 2,196.97 |
| 1997-06-02 | 2,900 | 2,940 | 2,860 | 2,940 | 11,100 | 2,227.27 |
| 1997-05-30 | 2,920 | 2,920 | 2,850 | 2,860 | 4,000 | 2,166.67 |
| 1997-05-29 | 2,930 | 2,930 | 2,910 | 2,920 | 3,400 | 2,212.12 |
| 1997-05-28 | 3,050 | 3,050 | 2,910 | 2,920 | 4,600 | 2,212.12 |
| 1997-05-27 | 2,990 | 3,050 | 2,980 | 3,050 | 11,000 | 2,310.61 |
| 1997-05-26 | 2,940 | 3,000 | 2,940 | 2,970 | 12,000 | 2,250 |
| 1997-05-23 | 2,920 | 2,950 | 2,900 | 2,900 | 4,900 | 2,196.97 |
| 1997-05-22 | 2,950 | 2,950 | 2,910 | 2,920 | 1,700 | 2,212.12 |
| 1997-05-21 | 3,000 | 3,000 | 2,900 | 2,990 | 2,300 | 2,265.15 |
| 1997-05-20 | 3,000 | 3,100 | 3,000 | 3,010 | 1,900 | 2,280.30 |
| 1997-05-19 | 3,090 | 3,090 | 3,000 | 3,000 | 1,500 | 2,272.73 |
| 1997-05-16 | 3,020 | 3,050 | 2,990 | 3,040 | 37,900 | 2,303.03 |
| 1997-05-15 | 3,000 | 3,010 | 3,000 | 3,000 | 800 | 2,272.73 |
| 1997-05-14 | 3,060 | 3,060 | 2,990 | 2,990 | 7,500 | 2,265.15 |
| 1997-05-13 | 3,010 | 3,070 | 3,010 | 3,030 | 1,500 | 2,295.45 |
| 1997-05-12 | 3,120 | 3,120 | 3,010 | 3,010 | 1,300 | 2,280.30 |
| 1997-05-09 | 3,100 | 3,140 | 3,100 | 3,120 | 4,300 | 2,363.64 |
| 1997-05-08 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 2,386.36 |
| 1997-05-07 | 3,120 | 3,200 | 3,120 | 3,200 | 1,900 | 2,424.24 |
| 1997-05-06 | 3,250 | 3,250 | 3,130 | 3,130 | 700 | 2,371.21 |
| 1997-05-02 | 3,350 | 3,350 | 3,120 | 3,150 | 3,900 | 2,386.36 |
| 1997-05-01 | 3,350 | 3,350 | 3,300 | 3,300 | 4,700 | 2,500 |
| 1997-04-30 | 3,300 | 3,380 | 3,300 | 3,350 | 11,300 | 2,537.88 |
| 1997-04-28 | 3,200 | 3,300 | 3,200 | 3,250 | 11,300 | 2,462.12 |
| 1997-04-25 | 3,150 | 3,150 | 3,100 | 3,120 | 900 | 2,363.64 |
| 1997-04-24 | 3,100 | 3,190 | 3,100 | 3,190 | 1,200 | 2,416.67 |
| 1997-04-23 | 3,100 | 3,150 | 3,100 | 3,150 | 15,800 | 2,386.36 |
| 1997-04-22 | 3,000 | 3,150 | 2,950 | 3,100 | 1,900 | 2,348.48 |
| 1997-04-21 | 3,000 | 3,000 | 3,000 | 3,000 | 4,100 | 2,272.73 |
| 1997-04-18 | 2,710 | 2,710 | 2,710 | 2,710 | 1,100 | 2,053.03 |
| 1997-04-17 | 2,710 | 2,760 | 2,700 | 2,700 | 3,300 | 2,045.45 |
| 1997-04-16 | 2,580 | 2,640 | 2,560 | 2,600 | 11,000 | 1,969.70 |
| 1997-04-15 | 2,500 | 2,540 | 2,500 | 2,540 | 4,500 | 1,924.24 |
| 1997-04-14 | 2,600 | 2,600 | 2,460 | 2,500 | 7,100 | 1,893.94 |
| 1997-04-11 | 2,700 | 2,720 | 2,590 | 2,600 | 9,000 | 1,969.70 |
| 1997-04-10 | 2,720 | 2,770 | 2,700 | 2,720 | 4,300 | 2,060.61 |
| 1997-04-09 | 2,900 | 2,900 | 2,800 | 2,800 | 3,600 | 2,121.21 |
| 1997-04-08 | 2,910 | 2,950 | 2,900 | 2,900 | 5,300 | 2,196.97 |
| 1997-04-07 | 3,170 | 3,170 | 3,000 | 3,000 | 2,000 | 2,272.73 |
| 1997-04-04 | 3,220 | 3,220 | 3,150 | 3,150 | 4,200 | 2,386.36 |
| 1997-04-03 | 3,280 | 3,280 | 3,210 | 3,260 | 1,200 | 2,469.70 |
| 1997-04-02 | 3,380 | 3,400 | 3,300 | 3,400 | 1,400 | 2,575.76 |
| 1997-04-01 | 3,330 | 3,380 | 3,300 | 3,330 | 2,100 | 2,522.73 |
| 1997-03-31 | 3,330 | 3,330 | 3,280 | 3,280 | 1,400 | 2,484.85 |
| 1997-03-28 | 3,300 | 3,330 | 3,290 | 3,330 | 1,500 | 2,522.73 |
| 1997-03-27 | 3,500 | 3,550 | 3,300 | 3,300 | 9,300 | 2,500 |
| 1997-03-26 | 3,500 | 3,510 | 3,450 | 3,500 | 13,800 | 2,651.52 |
| 1997-03-25 | 3,750 | 3,850 | 3,750 | 3,810 | 12,500 | 2,623.97 |
| 1997-03-24 | 3,710 | 3,750 | 3,710 | 3,730 | 12,600 | 2,568.87 |
| 1997-03-21 | 4,000 | 4,010 | 4,000 | 4,010 | 9,700 | 2,761.71 |
| 1997-03-19 | 4,010 | 4,020 | 4,000 | 4,000 | 25,900 | 2,754.82 |
| 1997-03-18 | 4,100 | 4,100 | 4,000 | 4,010 | 19,000 | 2,761.71 |
| 1997-03-17 | 4,160 | 4,180 | 4,090 | 4,090 | 12,400 | 2,816.80 |
| 1997-03-14 | 4,100 | 4,200 | 4,100 | 4,110 | 5,700 | 2,830.58 |
| 1997-03-13 | 4,140 | 4,200 | 4,120 | 4,120 | 7,900 | 2,837.47 |
| 1997-03-12 | 4,050 | 4,150 | 4,050 | 4,150 | 5,600 | 2,858.13 |
| 1997-03-11 | 4,090 | 4,100 | 4,040 | 4,100 | 3,900 | 2,823.69 |
| 1997-03-10 | 4,100 | 4,100 | 4,040 | 4,040 | 5,500 | 2,782.37 |
| 1997-03-07 | 4,090 | 4,090 | 4,040 | 4,040 | 13,700 | 2,782.37 |
| 1997-03-06 | 4,180 | 4,230 | 4,170 | 4,170 | 2,700 | 2,871.90 |
| 1997-03-05 | 4,210 | 4,230 | 4,200 | 4,230 | 4,300 | 2,913.22 |
| 1997-03-04 | 4,150 | 4,200 | 4,150 | 4,200 | 13,600 | 2,892.56 |
| 1997-03-03 | 4,100 | 4,150 | 4,100 | 4,150 | 4,900 | 2,858.13 |
| 1997-02-28 | 4,090 | 4,090 | 4,090 | 4,090 | 4,400 | 2,816.80 |
| 1997-02-27 | 4,050 | 4,100 | 4,050 | 4,080 | 7,400 | 2,809.92 |
| 1997-02-26 | 4,050 | 4,050 | 4,000 | 4,050 | 13,300 | 2,789.26 |
| 1997-02-25 | 3,990 | 4,000 | 3,990 | 4,000 | 13,300 | 2,754.82 |
| 1997-02-24 | 3,950 | 4,000 | 3,950 | 4,000 | 4,400 | 2,754.82 |
| 1997-02-21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,400 | 2,720.39 |
| 1997-02-20 | 3,950 | 3,960 | 3,950 | 3,950 | 1,800 | 2,720.39 |
| 1997-02-19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 2,720.39 |
| 1997-02-18 | 3,970 | 3,970 | 3,950 | 3,950 | 1,200 | 2,720.39 |
| 1997-02-17 | 3,990 | 4,000 | 3,940 | 3,980 | 4,100 | 2,741.05 |
| 1997-02-14 | 3,980 | 3,990 | 3,980 | 3,990 | 4,200 | 2,747.93 |
| 1997-02-13 | 3,940 | 3,960 | 3,940 | 3,940 | 7,600 | 2,713.50 |
| 1997-02-12 | 3,950 | 3,950 | 3,940 | 3,940 | 43,400 | 2,713.50 |
| 1997-02-10 | 3,990 | 3,990 | 3,950 | 3,950 | 8,400 | 2,720.39 |
| 1997-02-07 | 3,960 | 3,960 | 3,960 | 3,960 | 500 | 2,727.27 |
| 1997-02-06 | 3,970 | 3,970 | 3,970 | 3,970 | 3,600 | 2,734.16 |
| 1997-02-05 | 3,960 | 4,000 | 3,950 | 4,000 | 37,300 | 2,754.82 |
| 1997-02-04 | 3,950 | 3,950 | 3,950 | 3,950 | 15,800 | 2,720.39 |
| 1997-02-03 | 3,950 | 3,960 | 3,940 | 3,950 | 22,600 | 2,720.39 |
| 1997-01-31 | 3,960 | 3,980 | 3,950 | 3,980 | 23,900 | 2,741.05 |
| 1997-01-30 | 3,960 | 3,960 | 3,950 | 3,960 | 13,500 | 2,727.27 |
| 1997-01-29 | 3,940 | 3,960 | 3,940 | 3,960 | 7,000 | 2,727.27 |
| 1997-01-28 | 3,960 | 3,960 | 3,940 | 3,940 | 12,700 | 2,713.50 |
| 1997-01-27 | 3,990 | 4,000 | 3,960 | 3,960 | 19,600 | 2,727.27 |
| 1997-01-24 | 3,960 | 3,990 | 3,960 | 3,990 | 1,500 | 2,747.93 |
| 1997-01-23 | 3,990 | 3,990 | 3,940 | 3,990 | 34,400 | 2,747.93 |
| 1997-01-22 | 3,990 | 3,990 | 3,950 | 3,960 | 28,500 | 2,727.27 |
| 1997-01-21 | 4,000 | 4,000 | 3,990 | 3,990 | 11,400 | 2,747.93 |
| 1997-01-20 | 3,990 | 4,000 | 3,970 | 4,000 | 6,400 | 2,754.82 |
| 1997-01-17 | 3,950 | 3,990 | 3,950 | 3,980 | 10,200 | 2,741.05 |
| 1997-01-16 | 3,990 | 3,990 | 3,960 | 3,970 | 3,000 | 2,734.16 |
| 1997-01-14 | 3,980 | 3,980 | 3,950 | 3,950 | 17,500 | 2,720.39 |
| 1997-01-13 | 3,920 | 4,000 | 3,920 | 3,990 | 12,900 | 2,747.93 |
| 1997-01-10 | 3,950 | 4,000 | 3,900 | 3,900 | 18,900 | 2,685.95 |
| 1997-01-09 | 4,000 | 4,000 | 4,000 | 4,000 | 9,900 | 2,754.82 |
| 1997-01-08 | 4,000 | 4,020 | 3,960 | 4,000 | 7,900 | 2,754.82 |
| 1997-01-07 | 4,000 | 4,010 | 3,950 | 3,950 | 27,000 | 2,720.39 |
| 1997-01-06 | 4,010 | 4,040 | 4,000 | 4,000 | 1,000 | 2,754.82 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
